DairyVisor Data

Markets - Grains

Underlying Price: 1170'0
Expiration Date: 04/26/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1027'4 0'0 1027'4 1400 0'1 0'0 0'1 ... ... 52
0 ... ... 587'4 0'0 587'4 5800 0'1 0'0 0'1 ... ... 250
0 ... ... 567'4 0'0 567'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 547'4 0'0 547'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 527'4 0'0 527'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 507'4 0'0 507'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 487'4 0'0 487'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 467'4 0'0 467'4 7000 0'1 0'0 0'1 ... ... 27
0 ... ... 447'4 0'0 447'4 7200 0'1 0'0 0'1 ... ... 60
0 ... ... 427'4 0'0 427'4 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 407'4 0'0 407'4 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 387'4 0'0 387'4 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 367'4 0'0 367'4 8000 0'1 0'0 0'1 ... ... 15
0 ... ... 347'4 0'0 347'4 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 327'4 0'0 327'4 8400 0'1 0'0 0'1 ... ... 65
0 ... ... 317'4 0'0 317'4 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 307'4 0'0 307'4 8600 0'1 0'0 0'1 ... ... 38
0 ... ... 297'4 0'0 297'4 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 287'5 0'0 287'5 8800 0'1 0'0 0'1 ... ... 165
0 ... ... 277'5 0'0 277'5 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 267'5 0'0 267'5 9000 0'1 0'0 0'1 ... ... 272
0 ... ... 257'5 0'0 257'5 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 247'5 0'0 247'5 9200 0'1 0'0 0'1 ... ... 50
0 ... ... 237'5 0'0 237'5 9300 0'1 0'0 0'1 ... ... 161
0 ... ... 227'5 0'0 227'5 9400 0'1 0'0 0'1 ... ... 259
0 ... ... 217'5 0'0 217'5 9500 0'1 0'0 0'1 ... ... 51
100 ... ... 207'5 0'0 207'5 9600 0'1 0'0 0'1 ... ... 310
0 ... ... 197'5 0'0 197'5 9700 0'1 0'0 0'1 ... ... 135
48 ... ... 187'5 0'0 187'5 9800 0'1 0'0 0'1 ... ... 367
0 ... ... 177'5 0'0 177'5 9900 0'1 0'0 0'1 ... ... 133
95 ... ... 167'5 0'0 167'5 10000 0'1 0'0 0'1 ... ... 777
0 ... ... 157'5 0'0 157'5 10100 0'1 0'0 0'1 ... ... 1101
10 ... ... 147'5 0'0 147'5 10200 0'1 0'0 0'1 ... ... 825
0 ... ... 137'5 0'0 137'5 10300 0'1 0'0 0'1 ... ... 756
0 ... ... 127'5 0'0 127'5 10400 0'1 0'0 0'1 ... ... 1992
10 ... ... 117'5 0'0 117'5 10500 0'1 0'0 0'1 ... ... 3445
1 ... ... 107'5 0'0 107'5 10600 0'1 0'0 0'1 ... ... 3030
4 ... ... 97'5 0'0 97'5 10700 0'1 0'0 0'1 ... ... 2955
155 ... ... 87'5 0'0 87'5 10800 0'1 0'0 0'1 ... ... 3842
134 ... ... 77'5 0'0 77'5 10900 0'1 0'0 0'1 ... ... 2127
1391 ... ... 67'5 0'0 67'5 11000 0'1 0'0 0'1 ... ... 11688
217 ... ... 57'5 0'0 57'5 11100 0'1 0'0 0'1 ... ... 4678
934 ... ... 47'6 0'0 47'6 11200 0'1 -0'1 0'2 0'1 0'1 4848
1611 ... ... 38'0 0'0 38'0 11300 0'2 -0'2 0'4 0'2 0'2 5988
2999 ... ... 28'4 0'0 28'4 11400 0'3 -0'5 1'0 0'6 0'3 8987
2448 20'6 20'6 19'6 1'0 20'6 11500 1'2 -1'0 2'2 2'0 0'6 8495
4453 19'0 11'0 12'3 2'7 15'2 11600 2'7 -2'0 4'7 3'6 1'5 8631
4233 10'4 6'4 7'0 0'2 7'2 11700 5'6 -3'6 9'4 9'7 4'0 6751
5169 5'7 2'6 3'4 -0'4 3'0 11800 12'0 -3'7 15'7 15'5 8'3 7896
5408 2'4 1'0 1'4 -0'4 1'0 11900 15'7 -8'1 24'0 19'7 15'2 6031
10397 0'7 0'4 0'5 0'0 0'5 12000 31'0 -2'1 33'1 31'0 31'0 10412
5236 0'3 0'3 0'3 0'0 0'3 12100 43'4 0'6 42'6 43'4 43'4 2434
4019 0'1 0'1 0'1 0'0 0'1 12200 52'5 0'0 52'5 ... ... 2909
4047 0'2 0'1 0'1 0'1 0'2 12300 62'5 0'0 62'5 ... ... 959
5031 ... ... 0'1 0'0 0'1 12400 72'5 0'0 72'5 ... ... 2722
6289 ... ... 0'1 0'0 0'1 12500 82'5 0'0 82'5 ... ... 157
6463 ... ... 0'1 0'0 0'1 12600 88'0 -4'5 92'5 88'0 88'0 1977
2992 ... ... 0'1 0'0 0'1 12700 102'5 0'0 102'5 ... ... 216
4918 ... ... 0'1 0'0 0'1 12800 112'5 0'0 112'5 ... ... 2751
2673 ... ... 0'1 0'0 0'1 12900 122'5 0'0 122'5 ... ... 57
5741 ... ... 0'1 0'0 0'1 13000 132'5 0'0 132'5 ... ... 693
1770 ... ... 0'1 0'0 0'1 13100 142'5 0'0 142'5 ... ... 40
4217 ... ... 0'1 0'0 0'1 13200 152'0 -0'5 152'5 152'0 152'0 543
1438 ... ... 0'1 0'0 0'1 13300 162'5 0'0 162'5 ... ... 39
3364 ... ... 0'1 0'0 0'1 13400 172'5 0'0 172'5 ... ... 218
2071 ... ... 0'1 0'0 0'1 13500 182'5 0'0 182'5 ... ... 2
2048 ... ... 0'1 0'0 0'1 13600 192'5 0'0 192'5 ... ... 290
789 ... ... 0'1 0'0 0'1 13700 202'5 0'0 202'5 ... ... 23
2104 ... ... 0'1 0'0 0'1 13800 212'5 0'0 212'5 ... ... 155
411 ... ... 0'1 0'0 0'1 13900 222'5 0'0 222'5 ... ... 3
3944 ... ... 0'1 0'0 0'1 14000 232'5 0'0 232'5 ... ... 441
477 ... ... 0'1 0'0 0'1 14100 242'5 0'0 242'5 ... ... 0
1848 ... ... 0'1 0'0 0'1 14200 252'5 0'0 252'5 ... ... 99
630 ... ... 0'1 0'0 0'1 14300 262'5 0'0 262'5 ... ... 16
2620 ... ... 0'1 0'0 0'1 14400 272'5 0'0 272'5 ... ... 26
360 ... ... 0'1 0'0 0'1 14500 282'5 0'0 282'5 ... ... 0
1871 ... ... 0'1 0'0 0'1 14600 292'5 0'0 292'5 ... ... 125
22 ... ... 0'1 0'0 0'1 14700 302'4 0'0 302'4 ... ... 0
1438 ... ... 0'1 0'0 0'1 14800 312'4 0'0 312'4 ... ... 46
442 ... ... 0'1 0'0 0'1 14900 322'4 0'0 322'4 ... ... 0
1886 ... ... 0'1 0'0 0'1 15000 332'4 0'0 332'4 ... ... 1
6 ... ... 0'1 0'0 0'1 15100 342'4 0'0 342'4 ... ... 0
991 ... ... 0'1 0'0 0'1 15200 352'4 0'0 352'4 ... ... 5
39 ... ... 0'1 0'0 0'1 15300 362'4 0'0 362'4 ... ... 0
629 ... ... 0'1 0'0 0'1 15400 372'4 0'0 372'4 ... ... 0
774 ... ... 0'1 0'0 0'1 15600 392'4 0'0 392'4 ... ... 0
543 ... ... 0'1 0'0 0'1 15800 412'4 0'0 412'4 ... ... 0
1721 ... ... 0'1 0'0 0'1 16000 432'4 0'0 432'4 ... ... 0
157 ... ... 0'1 0'0 0'1 16200 452'4 0'0 452'4 ... ... 0
775 ... ... 0'1 0'0 0'1 16400 472'4 0'0 472'4 ... ... 0
157 ... ... 0'1 0'0 0'1 16600 492'4 0'0 492'4 ... ... 1
124 ... ... 0'1 0'0 0'1 16800 512'4 0'0 512'4 ... ... 0
1019 ... ... 0'1 0'0 0'1 17000 532'4 0'0 532'4 ... ... 0
302 ... ... 0'1 0'0 0'1 17200 552'4 0'0 552'4 ... ... 0
137 ... ... 0'1 0'0 0'1 17400 572'4 0'0 572'4 ... ... 0
121 ... ... 0'1 0'0 0'1 17600 592'4 0'0 592'4 ... ... 0
85 ... ... 0'1 0'0 0'1 17800 612'4 0'0 612'4 ... ... 0
216 ... ... 0'1 0'0 0'1 18000 632'4 0'0 632'4 ... ... 0
152 ... ... 0'1 0'0 0'1 18200 652'4 0'0 652'4 ... ... 0
157 ... ... 0'1 0'0 0'1 18400 672'4 0'0 672'4 ... ... 0
203 ... ... 0'1 0'0 0'1 18600 692'4 0'0 692'4 ... ... 0
231 ... ... 0'1 0'0 0'1 18800 712'4 0'0 712'4 ... ... 0
140 ... ... 0'1 0'0 0'1 19000 732'4 0'0 732'4 ... ... 0
246 ... ... 0'1 0'0 0'1 19200 752'4 0'0 752'4 ... ... 0
87 ... ... 0'1 0'0 0'1 19400 772'4 0'0 772'4 ... ... 0
132 ... ... 0'1 0'0 0'1 19600 792'4 0'0 792'4 ... ... 0
5 ... ... 0'1 0'0 0'1 19800 812'4 0'0 812'4 ... ... 0
420 ... ... 0'1 0'0 0'1 20000 832'4 0'0 832'4 ... ... 0
85 ... ... 0'1 0'0 0'1 20200 852'4 0'0 852'4 ... ... 0
165 ... ... 0'1 0'0 0'1 20400 872'4 0'0 872'4 ... ... 0
61 ... ... 0'1 0'0 0'1 20600 892'4 0'0 892'4 ... ... 0
139 ... ... 0'1 0'0 0'1 20800 912'4 0'0 912'4 ... ... 0
102 ... ... 0'1 0'0 0'1 21000 932'4 0'0 932'4 ... ... 0
100 ... ... 0'1 0'0 0'1 21200 952'4 0'0 952'4 ... ... 0
250 ... ... 0'1 0'0 0'1 28000 1632'4 0'0 1632'4 ... ... 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.